📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
30 Aug 2025 → 30 Nov 2025 · 63 trading days
Move over the period
-14.88%
43.00 → 36.60 (-6.40 tk)
Highest
44.30
17 Sep 2025
Lowest
33.00
17 Nov 2025
Up and down days
19 / 36
8 unchanged · 63 sessions
📊 Against the rest of the market
ISLAMIBANK
-14.88%
DSEX index
-9.77%
Bank (31 companies)
-9.52%
Ahead of the index by
-5.11%
🎢 How rough the ride was
Deepest fall from a peak
-21.36%
16 Sep 2025 → 17 Nov 2025
Swing, yearly basis
30.7%
Best single day
+5.54% 20 Oct 2025
Worst single day
-7.20% 19 Oct 2025
Longest run of rises
2 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
17,736,566
Average per day
281,533
Money traded, total
717.9 mn tk
Number of trades
38,117
Busiest day
1,383,558 16 Sep 2025
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2025 | 37.00 | 37.00 | 36.60 | 36.60 | -0.81% | 79,595 | 207 | 2.92 |
| 27 Nov 2025 | 37.20 | 37.20 | 36.60 | 36.90 | 0.00% | 44,091 | 134 | 1.62 |
| 26 Nov 2025 | 37.30 | 37.30 | 36.70 | 36.90 | -0.27% | 92,837 | 732 | 3.43 |
| 25 Nov 2025 | 37.10 | 37.40 | 36.50 | 37.00 | +0.54% | 194,788 | 544 | 7.23 |
| 24 Nov 2025 | 35.90 | 36.90 | 35.90 | 36.80 | +2.51% | 130,624 | 826 | 4.77 |
| 23 Nov 2025 | 36.50 | 36.50 | 35.00 | 35.90 | -0.83% | 108,021 | 336 | 3.84 |
| 20 Nov 2025 | 36.90 | 37.10 | 36.10 | 36.20 | -1.09% | 173,979 | 442 | 6.37 |
| 19 Nov 2025 | 35.50 | 36.80 | 35.10 | 36.60 | +3.68% | 194,304 | 403 | 7.05 |
| 18 Nov 2025 | 34.80 | 35.80 | 34.40 | 35.30 | +2.02% | 140,617 | 294 | 4.96 |
| 17 Nov 2025 | 34.90 | 36.00 | 33.00 | 34.60 | -0.86% | 166,890 | 561 | 5.77 |
| 16 Nov 2025 | 34.80 | 35.80 | 34.70 | 34.90 | 0.00% | 149,665 | 221 | 5.22 |
| 13 Nov 2025 | 36.40 | 36.40 | 34.70 | 34.90 | -3.06% | 183,645 | 407 | 6.43 |
| 12 Nov 2025 | 36.70 | 36.70 | 35.80 | 36.00 | -0.28% | 48,592 | 498 | 1.76 |
| 11 Nov 2025 | 36.60 | 36.60 | 35.90 | 36.10 | 0.00% | 65,348 | 469 | 2.36 |
| 10 Nov 2025 | 36.40 | 36.90 | 35.50 | 36.10 | -1.10% | 96,452 | 2,586 | 3.50 |
| 9 Nov 2025 | 37.00 | 37.40 | 36.30 | 36.50 | -1.35% | 104,315 | 427 | 3.83 |
| 6 Nov 2025 | 37.10 | 37.50 | 36.70 | 37.00 | 0.00% | 129,541 | 1,677 | 4.80 |
| 5 Nov 2025 | 37.50 | 37.70 | 36.50 | 37.00 | -0.54% | 91,745 | 231 | 3.41 |
| 4 Nov 2025 | 37.20 | 37.90 | 36.80 | 37.20 | -0.27% | 125,502 | 257 | 4.67 |
| 3 Nov 2025 | 38.00 | 38.00 | 37.10 | 37.30 | -1.32% | 136,962 | 432 | 5.13 |
| 2 Nov 2025 | 37.80 | 38.50 | 37.50 | 37.80 | 0.00% | 336,901 | 632 | 12.78 |
| 30 Oct 2025 | 37.00 | 37.90 | 37.00 | 37.80 | +3.56% | 204,260 | 442 | 7.68 |
| 29 Oct 2025 | 36.90 | 37.00 | 36.00 | 36.50 | +0.83% | 196,977 | 651 | 7.20 |
| 28 Oct 2025 | 38.30 | 38.30 | 35.90 | 36.20 | -2.16% | 474,859 | 815 | 17.35 |
| 27 Oct 2025 | 39.00 | 39.00 | 36.80 | 37.00 | -3.65% | 378,199 | 551 | 14.21 |
| 26 Oct 2025 | 38.10 | 38.70 | 37.00 | 38.40 | +0.79% | 435,321 | 659 | 16.49 |
| 23 Oct 2025 | 38.70 | 38.80 | 37.90 | 38.10 | +0.53% | 90,234 | 232 | 3.45 |
| 22 Oct 2025 | 37.80 | 38.00 | 37.20 | 37.90 | -0.26% | 126,006 | 284 | 4.75 |
| 21 Oct 2025 | 39.00 | 39.30 | 37.80 | 38.00 | -0.26% | 141,594 | 495 | 5.43 |
| 20 Oct 2025 | 36.40 | 38.30 | 35.90 | 38.10 | +5.54% | 302,149 | 516 | 11.22 |
| 19 Oct 2025 | 38.70 | 38.70 | 36.00 | 36.10 | -7.20% | 358,519 | 800 | 13.23 |
| 16 Oct 2025 | 40.30 | 40.60 | 38.50 | 38.90 | -2.99% | 135,832 | 483 | 5.34 |
| 15 Oct 2025 | 40.40 | 40.60 | 40.00 | 40.10 | -0.74% | 122,592 | 316 | 4.93 |
| 14 Oct 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 0.00% | 200,507 | 291 | 8.13 |
| 13 Oct 2025 | 40.40 | 41.10 | 40.30 | 40.40 | -0.25% | 190,850 | 435 | 7.75 |
| 12 Oct 2025 | 40.40 | 40.80 | 40.30 | 40.50 | -0.49% | 132,052 | 321 | 5.35 |
| 9 Oct 2025 | 40.50 | 41.50 | 40.40 | 40.70 | -0.49% | 144,300 | 374 | 5.87 |
| 8 Oct 2025 | 40.80 | 41.50 | 40.80 | 40.90 | +0.25% | 83,042 | 253 | 3.42 |
| 7 Oct 2025 | 41.10 | 41.30 | 40.60 | 40.80 | -0.49% | 237,156 | 378 | 9.71 |
| 6 Oct 2025 | 41.40 | 41.50 | 40.80 | 41.00 | -0.49% | 154,863 | 366 | 6.37 |
| 5 Oct 2025 | 41.90 | 41.90 | 41.00 | 41.20 | 0.00% | 122,444 | 408 | 5.05 |
| 30 Sep 2025 | 40.60 | 41.90 | 40.60 | 41.20 | +1.48% | 393,857 | 581 | 16.24 |
| 29 Sep 2025 | 41.10 | 41.50 | 40.40 | 40.60 | -0.98% | 306,557 | 621 | 12.45 |
| 28 Sep 2025 | 41.90 | 41.90 | 40.90 | 41.00 | -0.73% | 148,313 | 351 | 6.10 |
| 25 Sep 2025 | 41.20 | 42.00 | 41.00 | 41.30 | 0.00% | 147,347 | 305 | 6.11 |
| 24 Sep 2025 | 41.00 | 41.90 | 40.90 | 41.30 | +1.23% | 328,769 | 462 | 13.58 |
| 22 Sep 2025 | 41.50 | 42.10 | 40.50 | 40.80 | -1.45% | 283,530 | 548 | 11.73 |
| 21 Sep 2025 | 42.80 | 43.00 | 41.20 | 41.40 | -2.82% | 286,221 | 900 | 12.06 |
| 18 Sep 2025 | 42.90 | 43.00 | 42.40 | 42.60 | -0.47% | 306,930 | 469 | 13.09 |
| 17 Sep 2025 | 44.00 | 44.30 | 42.30 | 42.80 | -2.73% | 490,233 | 966 | 21.27 |
| 16 Sep 2025 | 43.00 | 44.20 | 43.00 | 44.00 | +2.56% | 1,383,558 | 1,805 | 60.56 |
| 15 Sep 2025 | 41.10 | 43.50 | 41.00 | 42.90 | +4.38% | 932,757 | 1,435 | 39.55 |
| 14 Sep 2025 | 41.20 | 41.60 | 40.90 | 41.10 | -0.48% | 309,827 | 408 | 12.76 |
| 11 Sep 2025 | 41.40 | 41.40 | 40.90 | 41.30 | +0.98% | 167,809 | 316 | 6.91 |
| 10 Sep 2025 | 40.90 | 41.60 | 40.60 | 40.90 | +1.49% | 366,398 | 659 | 15.06 |
| 9 Sep 2025 | 41.30 | 41.80 | 40.20 | 40.30 | -2.42% | 559,366 | 990 | 22.70 |
| 8 Sep 2025 | 42.20 | 42.30 | 41.10 | 41.30 | -1.43% | 796,610 | 1,082 | 33.14 |
| 7 Sep 2025 | 42.30 | 42.60 | 41.80 | 41.90 | -0.95% | 699,690 | 864 | 29.43 |
| 4 Sep 2025 | 42.80 | 43.00 | 42.20 | 42.30 | -1.17% | 408,073 | 778 | 17.27 |
| 3 Sep 2025 | 42.80 | 43.80 | 42.70 | 42.80 | +0.47% | 720,044 | 881 | 31.04 |
| 2 Sep 2025 | 42.90 | 42.90 | 41.90 | 42.60 | +0.24% | 451,700 | 568 | 19.20 |
| 1 Sep 2025 | 42.10 | 43.90 | 42.10 | 42.50 | -2.07% | 439,674 | 830 | 18.84 |
| 31 Aug 2025 | 43.00 | 44.00 | 42.80 | 43.40 | +0.93% | 783,133 | 912 | 34.07 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.